Domino's Pizza Inc (NY: DPZ )

525.00 USD +13.35 (+2.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 40.37 40.62 39.99 40.62 443,318 +0.13(+0.32%)
Oct 26, 2012 40.48 40.49 40.49 40.49 328,100 -0.10(-0.25%)
Oct 25, 2012 40.64 40.98 40.32 40.59 720,149 +0.28(+0.69%)
Oct 24, 2012 40.51 40.54 40.10 40.31 469,740 -0.07(-0.17%)
Oct 23, 2012 40.11 40.60 39.34 40.38 1,015,878 +0.21(+0.52%)
Oct 19, 2012 40.69 40.98 39.85 40.17 1,016,926 -0.93(-2.26%)
Oct 18, 2012 41.08 41.24 40.70 41.10 820,867 -0.10(-0.24%)
Oct 17, 2012 41.49 41.49 40.97 41.20 1,359,985 +0.04(+0.10%)
Oct 16, 2012 40.92 41.51 40.03 41.16 4,531,994 +2.92(+7.64%)
Oct 15, 2012 38.00 38.57 37.92 38.24 794,926 +0.54(+1.43%)
Oct 12, 2012 37.72 38.10 37.53 37.70 427,041 -0.04(-0.11%)
Oct 11, 2012 37.59 37.88 37.50 37.74 313,690 +0.43(+1.15%)
Oct 10, 2012 38.10 38.35 37.17 37.31 592,862 -0.77(-2.02%)
Oct 09, 2012 37.74 38.25 37.69 38.08 643,361 +0.28(+0.74%)
Oct 08, 2012 37.55 37.89 37.19 37.80 536,431 +0.02(+0.05%)
Oct 05, 2012 38.04 38.37 37.58 37.78 294,109 -0.04(-0.11%)
Oct 04, 2012 37.83 37.88 37.36 37.82 388,176 +0.03(+0.08%)
Oct 03, 2012 37.85 38.06 37.52 37.79 309,339 +0.05(+0.13%)
Oct 02, 2012 38.45 38.45 37.50 37.74 637,373 -0.50(-1.31%)
Oct 01, 2012 37.74 38.28 37.68 38.24 990,240 +0.54(+1.43%)
Sep 28, 2012 37.45 37.73 37.14 37.70 829,687 -0.05(-0.13%)
Sep 27, 2012 36.37 37.76 36.30 37.75 1,557,996 +1.44(+3.97%)
Sep 26, 2012 35.86 36.47 35.58 36.31 1,120,146 +0.42(+1.17%)
Sep 25, 2012 35.67 36.68 35.52 35.89 1,209,856 +0.50(+1.41%)
Sep 24, 2012 34.54 35.43 34.50 35.39 519,271 +0.70(+2.02%)
Sep 21, 2012 35.02 35.06 34.62 34.69 671,656 +0.19(+0.55%)
Sep 20, 2012 34.30 34.63 33.90 34.50 269,129 +0.06(+0.17%)
Sep 19, 2012 33.93 34.58 33.72 34.44 428,530 +0.51(+1.50%)
Sep 18, 2012 34.25 34.28 33.67 33.93 523,415 -0.26(-0.76%)
Sep 17, 2012 33.99 34.47 33.78 34.19 726,866 +0.02(+0.06%)
Sep 14, 2012 35.11 35.42 34.08 34.17 889,735 -0.93(-2.65%)
Sep 13, 2012 35.25 35.43 34.90 35.10 632,529 +0.02(+0.06%)
Sep 12, 2012 35.84 35.95 34.98 35.08 834,774 -0.69(-1.93%)
Sep 11, 2012 36.18 36.36 35.67 35.77 331,439 -0.32(-0.89%)
Sep 10, 2012 36.07 36.39 35.80 36.09 199,185 -0.07(-0.19%)
Sep 07, 2012 36.15 36.30 35.93 36.16 265,479 +0.21(+0.58%)
Sep 06, 2012 35.61 36.17 35.41 35.95 322,907 +0.62(+1.75%)
Sep 05, 2012 35.64 35.84 35.32 35.33 364,321 -0.41(-1.15%)
Sep 04, 2012 35.38 35.99 34.87 35.74 351,854 +0.30(+0.85%)
Aug 31, 2012 35.79 35.95 35.32 35.44 232,673 -0.13(-0.37%)
Aug 30, 2012 36.06 36.25 35.53 35.57 242,060 -0.62(-1.71%)
Aug 29, 2012 36.01 36.47 35.64 36.19 390,794 +0.18(+0.50%)
Aug 27, 2012 35.64 36.33 35.64 36.01 499,706 +0.47(+1.32%)
Aug 24, 2012 35.04 35.61 34.77 35.54 299,013 +0.51(+1.46%)
Aug 23, 2012 35.32 35.72 34.45 35.03 581,416 -0.38(-1.07%)
Aug 22, 2012 35.53 35.72 35.37 35.41 390,443 -0.16(-0.45%)
Aug 21, 2012 35.89 36.10 35.49 35.57 352,872 -0.27(-0.75%)
Aug 20, 2012 35.87 36.07 35.51 35.84 509,185 -0.21(-0.58%)
Aug 17, 2012 35.33 36.27 35.18 36.05 822,055 +0.70(+1.98%)
Aug 16, 2012 34.11 35.78 34.03 35.35 846,971 +1.13(+3.30%)
Aug 15, 2012 33.79 34.33 33.77 34.22 447,419 +0.44(+1.30%)
Aug 14, 2012 33.85 34.09 33.53 33.78 532,668 -0.27(-0.79%)
Aug 13, 2012 34.02 34.20 33.52 34.05 312,551 -0.04(-0.12%)
Aug 10, 2012 34.40 34.40 33.83 34.09 413,596 -0.32(-0.93%)
Aug 09, 2012 34.50 34.62 34.04 34.41 160,697 -0.10(-0.29%)
Aug 08, 2012 34.35 34.80 34.33 34.51 287,482 -0.19(-0.55%)
Aug 07, 2012 34.32 34.76 34.23 34.70 445,068 +0.37(+1.08%)
Aug 06, 2012 34.43 34.88 33.95 34.33 368,022 -0.13(-0.38%)
Aug 03, 2012 34.12 34.82 33.75 34.46 589,407 +0.90(+2.68%)
Aug 02, 2012 33.51 33.83 33.28 33.56 507,950 -0.17(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.